ブイ・テクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/11/25 | 1,373.3 | 1,400 | 1,343.3 | 1,343.3 | -113.4 | -7.8% | 133,200 |
| 2003/11/21 | 1,366.7 | 1,516.7 | 1,350 | 1,456.7 | +81.7 | +5.9% | 216,000 |
| 2003/11/20 | 1,291.7 | 1,375 | 1,283.3 | 1,375 | +166.7 | +13.8% | 77,400 |
| 2003/11/19 | 1,233.3 | 1,265 | 1,166.7 | 1,208.3 | -43.4 | -3.5% | 81,600 |
| 2003/11/18 | 1,276.7 | 1,303.3 | 1,216.7 | 1,251.7 | -75 | -5.7% | 155,400 |
| 2003/11/17 | 1,360 | 1,400 | 1,326.7 | 1,326.7 | -166.6 | -11.2% | 131,400 |
| 2003/11/14 | 1,450 | 1,495 | 1,450 | 1,493.3 | +43.3 | +3% | 72,600 |
| 2003/11/13 | 1,500 | 1,521.7 | 1,441.7 | 1,450 | +8.3 | +0.6% | 155,400 |
| 2003/11/12 | 1,516.7 | 1,578.3 | 1,421.7 | 1,441.7 | - | - | 510,000 |
| 2003/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/10 | 1,883.3 | 2,016.7 | 1,833.3 | 1,916.7 | -33.3 | -1.7% | 194,400 |
| 2003/11/07 | 1,916.7 | 1,966.7 | 1,883.3 | 1,950 | +83.3 | +4.5% | 183,600 |
| 2003/11/06 | 1,850 | 2,050 | 1,800 | 1,866.7 | -16.6 | -0.9% | 318,600 |
| 2003/11/05 | 1,950 | 1,950 | 1,833.3 | 1,883.3 | -50 | -2.6% | 142,800 |
| 2003/11/04 | 2,016.7 | 2,016.7 | 1,933.3 | 1,933.3 | +16.6 | +0.9% | 203,400 |
| 2003/10/31 | 1,883.3 | 1,983.3 | 1,816.7 | 1,916.7 | +66.7 | +3.6% | 256,800 |
| 2003/10/30 | 1,783.3 | 1,916.7 | 1,750 | 1,850 | ±0 | ±0% | 181,200 |
| 2003/10/29 | 1,833.3 | 1,850 | 1,733.3 | 1,850 | +100 | +5.7% | 124,800 |
| 2003/10/28 | 1,833.3 | 1,883.3 | 1,716.7 | 1,750 | ±0 | ±0% | 212,400 |
| 2003/10/27 | 1,650 | 1,750 | 1,633.3 | 1,750 | +166.7 | +10.5% | 206,400 |
| 2003/10/24 | 1,500 | 1,625 | 1,500 | 1,583.3 | +116.6 | +7.9% | 132,600 |
| 2003/10/23 | 1,600 | 1,633.3 | 1,458.3 | 1,466.7 | -216.6 | -12.9% | 207,000 |
| 2003/10/22 | 1,733.3 | 1,750 | 1,633.3 | 1,683.3 | +25 | +1.5% | 228,000 |
| 2003/10/21 | 1,800 | 1,816.7 | 1,633.3 | 1,658.3 | -158.4 | -8.7% | 374,400 |
| 2003/10/20 | 1,883.3 | 1,933.3 | 1,816.7 | 1,816.7 | -100 | -5.2% | 249,600 |
| 2003/10/17 | 2,066.7 | 2,083.3 | 1,916.7 | 1,916.7 | -83.3 | -4.2% | 288,600 |
| 2003/10/16 | 1,916.7 | 2,166.7 | 1,816.7 | 2,000 | +116.7 | +6.2% | 570,000 |
| 2003/10/15 | 2,016.7 | 2,033.3 | 1,833.3 | 1,883.3 | -166.7 | -8.1% | 595,800 |
| 2003/10/14 | 1,783.3 | 2,050 | 1,783.3 | 2,050 | +333.3 | +19.4% | 966,600 |
| 2003/10/10 | 1,558.3 | 1,716.7 | 1,550 | 1,716.7 | +171.7 | +11.1% | 537,600 |
| 2003/10/09 | 1,471.7 | 1,565 | 1,451.7 | 1,545 | +60 | +4% | 297,000 |
| 2003/10/08 | 1,500 | 1,528.3 | 1,473.3 | 1,485 | -30 | -2% | 195,000 |
| 2003/10/07 | 1,483.3 | 1,531.7 | 1,451.7 | 1,515 | +78.3 | +5.4% | 442,200 |
| 2003/10/06 | 1,433.3 | 1,490 | 1,408.3 | 1,436.7 | +36.7 | +2.6% | 276,600 |
| 2003/10/03 | 1,383.3 | 1,415 | 1,350 | 1,400 | +16.7 | +1.2% | 106,800 |
| 2003/10/02 | 1,450 | 1,458.3 | 1,343.3 | 1,383.3 | -33.4 | -2.4% | 375,000 |
| 2003/10/01 | 1,326.7 | 1,443.3 | 1,308.3 | 1,416.7 | +140 | +11% | 801,600 |
| 2003/09/30 | 1,233.3 | 1,308.3 | 1,225 | 1,276.7 | +43.4 | +3.5% | 162,600 |
| 2003/09/29 | 1,225 | 1,266.7 | 1,223.3 | 1,233.3 | +10 | +0.8% | 76,800 |
| 2003/09/26 | 1,116.7 | 1,283.3 | 1,116.7 | 1,223.3 | +90 | +7.9% | 93,000 |
| 2003/09/25 | 1,141.7 | 1,166.7 | 1,100 | 1,133.3 | -33.4 | -2.9% | 102,000 |
| 2003/09/24 | 1,188.3 | 1,201.7 | 1,150 | 1,166.7 | -55 | -4.5% | 127,800 |
| 2003/09/22 | 1,298.3 | 1,298.3 | 1,216.7 | 1,221.7 | -76.6 | -5.9% | 102,600 |
| 2003/09/19 | 1,331.7 | 1,366.7 | 1,251.7 | 1,298.3 | ±0 | ±0% | 376,800 |
| 2003/09/18 | 1,166.7 | 1,300 | 1,166.7 | 1,298.3 | +148.3 | +12.9% | 383,400 |
| 2003/09/17 | 1,155 | 1,163.3 | 1,138.3 | 1,150 | +28.3 | +2.5% | 130,200 |
| 2003/09/16 | 1,090 | 1,123.3 | 1,085 | 1,121.7 | +33.4 | +3.1% | 112,800 |
| 2003/09/12 | 1,115 | 1,115 | 1,065 | 1,088.3 | +5 | +0.5% | 95,400 |
| 2003/09/11 | 1,056.7 | 1,101.7 | 1,043.3 | 1,083.3 | +11.6 | +1.1% | 113,400 |
| 2003/09/10 | 1,096.7 | 1,096.7 | 1,060 | 1,071.7 | -41.6 | -3.7% | 142,200 |
5251～
5300
件表示中 / 5978件
類似銘柄と比較する
現在ご覧いただいている「Ｖテクノロジー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｖテクノロジー | 208,800円 | +25.9% | +25.9% | 3.83% | 19.73倍 | 0.60倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
| Ｊ・ＴＥＣ | 62,200円 | +18.1% | - | 0.00% | 252.85倍 | 4.33倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| サイバダイン | 17,600円 | - | - | 0.00% | - | 0.58倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルによる医療サービス主体 |
| リベラウェア | 100,500円 | +59.5% | - | 0.00% | 379.25倍 | 30.80倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
| セルシード | 52,000円 | +1.0% | - | 0.00% | - | 8.38倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
市場注目の銘柄
チャート関連のコラム
